CMBC Capital Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.660	0.660	0.630	0.650	0.650	1,104,000
2026-10-22	0.675	0.695	0.635	0.645	0.645	1,117,000
2026-10-21	0.700	0.700	0.660	0.675	0.675	395,000
2026-10-20	0.680	0.695	0.655	0.665	0.665	703,000
2026-10-16	0.700	0.700	0.670	0.680	0.680	496,000
2026-10-15	0.710	0.710	0.670	0.685	0.685	603,000
2026-10-14	0.700	0.755	0.675	0.700	0.700	1,404,000
2026-10-13	0.730	0.765	0.695	0.705	0.705	2,461,000
2026-10-12	0.750	0.780	0.730	0.730	0.730	2,637,500
2026-10-09	0.730	0.755	0.720	0.740	0.740	2,282,000
2026-10-08	0.775	0.775	0.715	0.735	0.735	1,783,000
2026-10-07	0.735	0.750	0.730	0.750	0.750	1,125,000
2026-10-06	0.770	0.830	0.740	0.755	0.755	6,167,000
2026-10-05	0.700	0.785	0.700	0.770	0.770	4,884,007
2026-10-02	0.675	0.745	0.650	0.700	0.700	3,761,000
2026-09-30	0.670	0.680	0.640	0.675	0.675	1,261,000
2026-09-29	0.620	0.715	0.620	0.670	0.670	6,340,920
2026-09-28	0.600	0.640	0.595	0.620	0.620	2,180,250
2026-09-25	0.630	0.630	0.600	0.600	0.600	1,044,000
2026-09-24	0.595	0.660	0.595	0.625	0.625	4,653,000
2026-09-23	0.590	0.610	0.580	0.595	0.595	2,338,093
2026-09-22	0.610	0.610	0.590	0.590	0.590	1,758,000
2026-09-21	0.615	0.635	0.600	0.610	0.610	1,592,000
2026-09-18	0.610	0.625	0.585	0.615	0.615	1,854,000
2026-09-17	0.620	0.620	0.600	0.610	0.610	398,000
2026-09-16	0.610	0.635	0.610	0.620	0.620	1,155,000
2026-09-15	0.620	0.625	0.605	0.610	0.610	1,408,000
2026-09-14	0.665	0.665	0.620	0.625	0.625	1,617,410
2026-09-11	0.675	0.685	0.640	0.655	0.655	2,838,545
2026-09-10	0.680	0.690	0.670	0.675	0.675	1,031,000
2026-09-09	0.685	0.695	0.675	0.695	0.695	974,007
2026-09-08	0.690	0.700	0.680	0.685	0.685	1,364,000
2026-09-07	0.695	0.700	0.685	0.695	0.695	1,751,000
2026-09-04	0.695	0.715	0.695	0.700	0.700	1,855,812
2026-09-03	0.680	0.710	0.680	0.695	0.695	1,650,375
2026-09-02	0.695	0.695	0.680	0.680	0.680	981,000
2026-09-01	0.720	0.735	0.690	0.695	0.695	3,353,000
2026-08-31	0.765	0.765	0.715	0.720	0.720	3,163,250
2026-08-28	0.705	0.785	0.705	0.765	0.765	8,029,000
2026-08-27	0.685	0.715	0.685	0.705	0.705	2,418,000
2026-08-26	0.685	0.720	0.680	0.685	0.685	3,612,000
2026-08-25	0.690	0.720	0.680	0.685	0.685	2,815,000
2026-08-24	0.680	0.690	0.660	0.690	0.690	2,675,000
2026-08-21	0.690	0.690	0.670	0.680	0.680	2,542,000
2026-08-20	0.695	0.705	0.680	0.690	0.690	2,216,075
2026-08-19	0.700	0.705	0.695	0.695	0.695	2,047,875
2026-08-18	0.720	0.720	0.690	0.705	0.705	4,109,500
2026-08-17	0.715	0.760	0.710	0.725	0.725	4,227,000
2026-08-14	0.700	0.740	0.695	0.720	0.720	4,823,000
2026-08-13	0.720	0.725	0.695	0.710	0.710	3,726,000
2026-08-12	0.825	0.835	0.715	0.720	0.720	11,765,000
2026-08-11	0.815	0.865	0.780	0.815	0.815	10,275,500
2026-08-10	0.695	0.840	0.690	0.815	0.815	15,563,020
2026-08-07	0.770	0.770	0.690	0.695	0.695	11,583,125
2026-08-06	0.800	0.810	0.730	0.765	0.765	9,609,626
2026-08-05	0.800	0.900	0.770	0.805	0.805	20,638,000
2026-08-04	0.800	0.915	0.775	0.810	0.810	18,781,000
2026-08-03	0.850	0.880	0.780	0.815	0.815	15,810,500
2026-07-31	1.040	1.080	0.880	0.900	0.900	17,390,100
2026-07-30	1.020	1.150	1.020	1.040	1.040	9,530,000

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-06	0.0748 HKD
2021-07-06	0.0033 HKD
2020-07-06	0.0033 HKD
2019-07-03	0.0020 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.